Dark

GLD20270115C320
GLD Jan 15 2027 320.00 Call (GLD270115C00320000)
option OPRA

EOD

Jul 24, 2026

63.75+1.030%(+0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	63.7800	63.7800	63.7500	63.7500	+1.030%	2	4,075	0.000%
2026-07-23	63.1000	63.1000	63.1000	63.1000	+2.819%	1	4,075	+1.030%
2026-07-17	61.1200	61.6800	61.1200	61.3700	+2.574%	32	4,076	+3.878%
2026-07-16	59.5200	59.8300	59.5200	59.8300	-0.416%	2	4,084	+6.552%
2026-07-13	60.0800	60.0800	60.0800	60.0800	-12.035%	1	4,086	+6.109%
2026-07-10	68.3000	68.3000	68.3000	68.3000	-2.790%	1	4,086	-6.662%
2026-07-09	70.2600	70.2600	70.2600	70.2600	+10.750%	2	4,088	-9.266%
2026-06-29	63.4400	63.4400	63.4400	63.4400	+2.737%	2	4,086	+0.489%
2026-06-24	63.0200	63.0200	61.1400	61.7500	-13.817%	13	4,086	+3.239%
2026-06-23	71.6500	71.6500	71.6500	71.6500	-19.944%	1	4,095	-11.026%
2026-06-16	89.5000	89.5000	89.5000	89.5000	+9.346%	3	4,095	-28.771%
2026-06-12	81.4200	81.8500	81.4200	81.8500	+15.935%	5	4,098	-22.114%
2026-06-11	69.5200	70.6000	69.5200	70.6000	-7.386%	10	4,101	-9.703%
2026-06-10	76.2300	76.2300	76.2300	76.2300	-14.846%	1	4,101	-16.372%
2026-06-05	89.5200	89.5200	89.5200	89.5200	-14.613%	1	4,101	-28.787%
2026-06-04	104.8400	104.8400	104.8400	104.8400	+4.840%	1	4,102	-39.193%
2026-06-03	101.0000	101.0000	100.0000	100.0000	-4.077%	2	4,103	-36.250%
2026-06-02	104.8800	105.2400	104.2500	104.2500	+0.376%	5	4,105	-38.849%
2026-06-01	103.6800	104.2000	103.5800	103.8600	+0.435%	62	4,105	-38.619%
2026-05-28	103.3000	104.0500	103.3000	103.4100	-1.841%	44	4,116	-38.352%
2026-05-26	107.2500	107.2500	105.3500	105.3500	-4.470%	14	4,131	-39.487%
2026-05-15	110.2800	110.2800	110.2800	110.2800	-10.341%	1	4,142	-42.193%
2026-05-13	123.0000	123.0000	123.0000	123.0000	-0.806%	3	4,142	-48.171%
2026-05-12	124.0000	124.0000	124.0000	124.0000	+0.813%	1	4,142	-48.589%
2026-05-08	123.0000	123.0000	123.0000	123.0000	-0.219%	1	4,142	-48.171%
2026-05-06	123.2700	123.2700	123.2700	123.2700	+10.112%	1	4,142	-48.284%
2026-05-05	111.9500	111.9500	111.9500	111.9500	-0.841%	1	4,142	-43.055%
2026-05-04	111.8500	112.9000	111.8500	112.9000	-3.504%	2	4,142	-43.534%
2026-04-30	117.0000	117.0000	117.0000	117.0000	-5.202%	2	4,144	-45.513%
2026-04-27	121.6700	123.4200	121.6700	123.4200	-1.892%	13	4,144	-48.347%
2026-04-24	125.9500	125.9500	125.8000	125.8000	+0.367%	3	4,147	-49.324%
2026-04-23	125.3700	125.3700	125.3400	125.3400	-2.686%	2	4,147	-49.138%
2026-04-21	128.8000	128.8000	128.8000	128.8000	-7.338%	1	4,147	-50.505%
2026-04-17	139.0000	139.0000	139.0000	139.0000	0.000%	5	4,147	-54.137%
2026-04-14	139.0000	139.0000	139.0000	139.0000	+7.752%	2	4,147	-54.137%
2026-04-13	129.0000	129.0000	129.0000	129.0000	-2.825%	1	4,145	-50.581%
2026-04-10	132.7500	132.7500	132.7500	132.7500	+6.584%	1	4,145	-51.977%
2026-04-07	124.5500	124.5500	124.5500	124.5500	-0.970%	1	4,145	-48.816%
2026-04-02	125.7700	125.7700	125.7700	125.7700	-5.436%	10	4,145	-49.312%
2026-04-01	133.0000	133.0000	133.0000	133.0000	+8.616%	2	4,145	-52.068%
2026-03-31	121.4600	122.4500	121.4600	122.4500	+5.533%	2	4,145	-47.938%
2026-03-30	116.0300	116.0300	116.0300	116.0300	+4.231%	1	4,146	-45.057%
2026-03-27	114.9000	114.9000	111.3200	111.3200	-1.478%	6	4,147	-42.733%
2026-03-25	116.0000	116.0000	112.9900	112.9900	+5.342%	14	4,147	-43.579%
2026-03-23	107.1000	107.2600	100.4400	107.2600	-2.491%	8	4,159	-40.565%
2026-03-20	122.5000	122.5000	110.0000	110.0000	-5.515%	2	4,153	-42.045%
2026-03-19	118.0000	119.7600	116.4100	116.4200	-23.433%	8	4,153	-45.241%
2026-03-17	150.3000	152.0500	150.3000	152.0500	-4.371%	6	4,149	-58.073%
2026-03-13	159.0000	159.0000	159.0000	159.0000	+0.633%	1	4,148	-59.906%
2026-03-09	158.0000	158.0000	158.0000	158.0000	+1.088%	1	4,149	-59.652%
2026-03-03	156.3000	156.3000	156.3000	156.3000	-14.683%	1	4,149	-59.213%
2026-03-02	181.1500	183.2500	181.1500	183.2000	+8.724%	7	4,149	-65.202%
2026-02-26	167.9800	168.7500	167.9800	168.5000	-1.318%	64	4,149	-62.166%
2026-02-25	170.7500	170.7500	170.7500	170.7500	+1.940%	1	4,149	-62.665%
2026-02-24	166.1400	167.5000	166.1400	167.5000	-2.673%	12	4,149	-61.940%
2026-02-23	171.8500	172.1000	171.8500	172.1000	+20.434%	6	4,161	-62.958%
2026-02-17	142.6500	142.9100	142.6500	142.9000	-7.544%	4	4,162	-55.388%
2026-02-10	154.5600	154.5600	154.5600	154.5600	-3.036%	1	4,164	-58.754%
2026-02-09	159.5900	159.5900	159.4000	159.4000	+16.520%	11	4,164	-60.006%
2026-02-05	140.5300	140.5300	136.8000	136.8000	-8.293%	2	4,164	-53.399%
2026-02-04	155.9500	156.0000	149.1700	149.1700	-0.659%	6	4,164	-57.264%
2026-02-03	147.6600	150.1600	147.6600	150.1600	+22.081%	23	4,164	-57.545%
2026-02-02	134.0500	134.0500	123.0000	123.0000	-11.243%	6	4,160	-48.171%
2026-01-30	159.7500	159.7500	138.5800	138.5800	-22.102%	40	4,164	-53.998%
2026-01-28	176.6500	180.1000	176.6500	177.9000	+7.805%	7	4,230	-64.165%
2026-01-27	158.2500	165.1700	158.2500	165.0200	+5.945%	7	4,230	-61.368%
2026-01-26	160.0500	160.9000	155.7600	155.7600	+3.895%	12	4,231	-59.072%
2026-01-23	150.3000	151.0000	149.9200	149.9200	+4.481%	5	4,234	-57.477%
2026-01-22	140.7500	143.5700	140.7500	143.4900	+3.045%	3	4,235	-55.572%
2026-01-21	136.4500	139.8000	136.3200	139.2500	+6.795%	13	4,235	-54.219%
2026-01-20	129.8500	130.3900	128.8200	130.3900	+11.827%	7	4,235	-51.108%
2026-01-16	118.4000	119.2500	114.0600	116.6000	-1.992%	14	4,234	-45.326%
2026-01-15	118.9700	118.9700	118.9700	118.9700	-0.050%	1	4,234	-46.415%
2026-01-12	118.1100	120.0000	118.1100	119.0300	+9.202%	10	4,234	-46.442%
2026-01-09	110.0000	110.0700	109.0000	109.0000	+2.060%	4	4,233	-41.514%
2026-01-08	106.7200	107.2400	105.7900	106.8000	+1.232%	40	4,234	-40.309%
2026-01-07	104.4000	105.9400	101.7500	105.5000	-2.423%	102	4,248	-39.573%
2026-01-06	108.1200	108.1200	108.1200	108.1200	+3.812%	1	4,257	-41.038%
2026-01-05	103.7000	104.4700	103.7000	104.1500	+11.319%	21	4,257	-38.790%
2026-01-02	95.5000	95.5000	93.3500	93.5600	+0.602%	148	4,255	-31.862%
2025-12-31	95.8000	95.8000	93.0000	93.0000	-3.796%	3	4,255	-31.452%
2025-12-30	95.4000	96.6700	95.4000	96.6700	+1.758%	3	4,255	-34.054%
2025-12-29	97.0000	99.1700	94.5500	95.0000	-14.105%	24	4,253	-32.895%
2025-12-26	113.1800	113.1800	110.6000	110.6000	+3.027%	3	4,259	-42.360%
2025-12-24	106.0000	107.3500	106.0000	107.3500	-0.758%	3	4,258	-40.615%
2025-12-23	105.4800	108.1700	105.4800	108.1700	+5.738%	23	4,258	-41.065%
2025-12-22	102.0000	102.3000	101.6500	102.3000	+6.752%	4	4,247	-37.683%
2025-12-19	94.4100	95.8300	94.4100	95.8300	+2.240%	6	4,247	-33.476%
2025-12-18	97.1000	97.1000	93.7300	93.7300	-1.389%	10	4,245	-31.985%
2025-12-17	95.0500	95.0500	95.0500	95.0500	+1.930%	6	4,249	-32.930%
2025-12-15	93.2500	93.2500	93.2500	93.2500	+1.359%	1	4,249	-31.635%
2025-12-12	94.7600	94.8300	91.5000	92.0000	+1.377%	26	4,248	-30.707%
2025-12-11	86.1300	90.7500	86.1000	90.7500	+7.562%	20	4,250	-29.752%
2025-12-09	84.3700	84.3700	84.3700	84.3700	+3.268%	6	4,248	-24.440%
2025-12-08	83.6000	83.6000	81.7000	81.7000	-1.329%	35	4,246	-21.971%
2025-12-05	87.0500	87.7800	82.8000	82.8000	-2.058%	4	4,218	-23.007%
2025-12-04	84.5400	84.5400	84.5400	84.5400	-0.354%	1	4,219	-24.592%
2025-12-03	85.4900	85.4900	84.8400	84.8400	+1.253%	2	4,220	-24.859%
2025-12-02	86.5000	86.5000	83.5000	83.7900	-5.695%	9	4,218	-23.917%
2025-12-01	88.0500	88.8500	86.5100	88.8500	+4.591%	35	4,217	-28.250%
2025-11-28	84.9500	84.9500	84.9500	84.9500	+3.598%	1	4,225	-24.956%
2025-11-26	80.0600	82.1300	79.7000	82.0000	+3.797%	121	4,224	-22.256%
2025-11-25	79.5000	79.5000	79.0000	79.0000	-0.378%	2	4,224	-19.304%
2025-11-24	75.9200	79.5500	75.7900	79.3000	+4.342%	149	4,224	-19.609%
2025-11-21	75.8100	76.0000	75.8100	76.0000	+0.956%	4	4,143	-16.118%
2025-11-20	75.2800	75.2800	75.2800	75.2800	-1.363%	1	4,142	-15.316%
2025-11-19	78.1000	78.1000	76.3200	76.3200	+1.489%	4	4,142	-16.470%
2025-11-18	75.2000	75.2000	75.2000	75.2000	+6.080%	1	4,140	-15.226%
2025-11-17	74.8900	74.8900	70.8900	70.8900	-10.038%	4	4,140	-10.072%
2025-11-14	72.9200	78.8000	72.9200	78.8000	-4.241%	12	4,137	-19.099%
2025-11-13	82.2900	82.2900	82.2900	82.2900	-3.754%	1	4,136	-22.530%
2025-11-12	84.0000	85.5000	84.0000	85.5000	+8.709%	3	4,137	-25.439%
2025-11-11	78.4900	78.6500	77.4300	78.6500	+3.828%	6	4,137	-18.945%
2025-11-10	73.3000	77.8000	73.3000	75.7500	+11.315%	35	4,136	-15.842%
2025-11-07	67.5600	69.0000	67.5600	68.0500	+0.443%	46	4,139	-6.319%
2025-11-06	67.7500	67.7500	67.7500	67.7500	+0.296%	3	4,168	-5.904%
2025-11-05	67.5500	67.5500	67.5500	67.5500	+5.218%	3	4,171	-5.625%
2025-11-04	63.8800	65.5000	63.8800	64.2000	-7.292%	6	4,171	-0.701%
2025-11-03	70.0000	70.0000	69.2500	69.2500	+0.537%	2	4,171	-7.942%
2025-10-31	68.7900	68.8800	68.7900	68.8800	-4.730%	3	4,171	-7.448%
2025-10-30	68.7800	72.3000	68.7800	72.3000	+12.969%	4	4,171	-11.826%
2025-10-29	68.3100	68.3100	64.0000	64.0000	-0.621%	4	4,170	-0.391%
2025-10-28	62.9400	65.2000	62.9400	64.4000	-6.122%	13	4,170	-1.009%
2025-10-27	69.9500	69.9500	66.3300	68.6000	-13.143%	18	4,174	-7.070%
2025-10-24	76.9500	78.9800	76.9500	78.9800	-1.003%	3	4,174	-19.283%
2025-10-23	79.2800	80.5000	79.2800	79.7800	+3.880%	15	4,174	-20.093%
2025-10-22	73.8600	76.8000	70.0000	76.8000	-0.518%	65	4,174	-16.992%
2025-10-21	85.5000	85.5000	76.1500	77.2000	-20.388%	48	4,164	-17.422%
2025-10-20	92.5000	96.9700	92.0000	96.9700	+11.781%	76	4,166	-34.258%
2025-10-17	91.2000	91.6000	85.0000	86.7500	-4.879%	24	4,175	-26.513%
2025-10-16	88.5000	91.3000	88.0000	91.2000	+8.507%	30	4,180	-30.099%
2025-10-15	83.2000	84.0500	82.2500	84.0500	+5.286%	64	4,178	-24.152%
2025-10-14	78.0000	80.1400	78.0000	79.8300	+4.778%	9	4,168	-20.143%
2025-10-13	73.8500	76.7000	73.8500	76.1900	+11.324%	26	4,171	-16.328%
2025-10-10	67.5000	70.0000	65.2500	68.4400	+4.170%	12	4,171	-6.853%
2025-10-09	70.3000	70.3000	63.1000	65.7000	-7.595%	31	4,171	-2.968%
2025-10-08	70.3000	72.5900	69.6000	71.1000	+7.809%	30	4,172	-10.338%
2025-10-07	64.9000	65.9500	64.7500	65.9500	+2.614%	16	4,175	-3.336%
2025-10-06	61.1000	64.2700	61.1000	64.2700	+9.863%	97	4,175	-0.809%
2025-10-03	57.9000	58.6500	57.9000	58.5000	+3.485%	13	4,155	+8.974%
2025-10-02	58.4000	58.4000	52.9000	56.5300	-2.635%	71	4,161	+12.772%
2025-10-01	59.0000	59.0000	57.2700	58.0600	+0.294%	52	4,207	+9.800%
2025-09-30	53.9600	57.8900	53.9600	57.8900	+4.532%	28	4,207	+10.123%
2025-09-29	54.9600	56.1600	54.8000	55.3800	+9.231%	129	4,223	+15.114%
2025-09-26	49.7000	51.9500	49.7000	50.7000	+2.280%	73	4,207	+25.740%
2025-09-25	48.1100	49.5700	47.4000	49.5700	+4.358%	16	4,176	+28.606%
2025-09-24	49.4000	49.5000	47.4900	47.5000	-7.641%	17	4,174	+34.211%
2025-09-23	52.1500	52.3000	50.5000	51.4300	+4.426%	25	4,175	+23.955%
2025-09-22	46.8800	49.6500	46.8800	49.2500	+10.674%	12	4,169	+29.442%
2025-09-19	41.8000	44.5500	41.8000	44.5000	+7.229%	7	4,168	+43.258%
2025-09-18	41.9300	41.9300	41.5000	41.5000	-2.879%	6	4,169	+53.614%
2025-09-17	43.8500	45.1500	42.7300	42.7300	-5.023%	7	4,170	+49.193%
2025-09-16	45.0000	45.0300	44.5400	44.9900	+3.425%	16	4,167	+41.698%
2025-09-15	43.5000	43.5000	43.5000	43.5000	+4.267%	13	4,168	+46.552%
2025-09-12	41.2500	41.9500	41.2500	41.7200	+0.797%	40	4,168	+52.804%
2025-09-11	41.0000	41.3900	40.0000	41.3900	-0.624%	32	4,189	+54.023%
2025-09-10	42.0000	42.1400	41.6500	41.6500	+0.677%	47	4,195	+53.061%
2025-09-09	43.8100	44.0700	41.3700	41.3700	-1.406%	20	4,193	+54.097%
2025-09-08	40.3500	42.5500	40.1500	41.9600	+7.480%	34	4,187	+51.930%
2025-09-05	38.1500	39.2400	36.7500	39.0400	+6.521%	75	4,182	+63.294%
2025-09-04	36.8000	38.0000	35.0000	36.6500	-5.248%	62	4,134	+73.943%
2025-09-03	37.1500	39.0900	37.1500	38.6800	+4.966%	716	4,139	+64.814%
2025-09-02	33.6500	37.0000	33.2300	36.8500	+18.871%	107	3,854	+72.999%
2025-08-29	30.0000	31.2500	30.0000	31.0000	+6.164%	49	3,842	+105.645%
2025-08-28	28.8800	29.2000	28.8800	29.2000	+3.730%	3	3,842	+118.322%
2025-08-27	28.1500	28.1500	28.1500	28.1500	+2.850%	1	3,843	+126.465%
2025-08-26	26.9100	27.8000	26.8500	27.3700	+2.127%	43	3,842	+132.919%
2025-08-25	26.6500	26.8000	26.6500	26.8000	+8.065%	91	3,842	+137.873%
2025-08-20	24.5000	25.0000	24.5000	24.8000	+3.333%	14	3,887	+157.056%
2025-08-19	24.0000	24.1500	24.0000	24.0000	-2.041%	5	3,895	+165.625%
2025-08-18	25.0300	25.0300	24.5000	24.5000	-3.162%	7	3,895	+160.204%
2025-08-15	25.0000	25.6300	24.8800	25.3000	-2.279%	9	3,890	+151.976%
2025-08-14	25.0000	25.8900	25.0000	25.8900	-0.423%	187	3,890	+146.234%
2025-08-13	26.0000	26.0000	26.0000	26.0000	-0.077%	1	3,890	+145.192%
2025-08-12	27.0000	27.0000	26.0200	26.0200	+0.463%	13	3,890	+145.004%
2025-08-11	26.0000	26.1500	25.4800	25.9000	-8.319%	50	3,890	+146.139%
2025-08-07	28.0000	28.2500	28.0000	28.2500	+4.052%	2	3,889	+125.664%
2025-08-06	27.3500	27.3500	27.0000	27.1500	-1.844%	13	3,889	+134.807%
2025-08-05	28.2500	28.2500	27.6600	27.6600	-0.860%	14	3,889	+130.477%
2025-08-04	27.5000	28.2500	27.5000	27.9000	+4.887%	12	3,889	+128.495%
2025-08-01	26.6000	26.6000	26.6000	26.6000	+16.157%	1	3,889	+139.662%
2025-07-30	25.0000	25.0000	22.9000	22.9000	-8.400%	75	3,889	+178.384%
2025-07-29	25.0000	25.0000	25.0000	25.0000	+0.402%	1	3,888	+155.000%
2025-07-28	26.0000	26.0000	24.9000	24.9000	-4.415%	12	3,888	+156.024%
2025-07-25	26.8100	26.8100	26.0000	26.0500	-7.657%	183	3,889	+144.722%
2025-07-24	28.0000	28.5000	28.0000	28.2100	-6.186%	6	3,861	+125.984%
2025-07-23	30.5000	31.3300	28.5000	30.0700	-4.962%	9	3,861	+112.005%
2025-07-22	30.3000	32.2500	30.3000	31.6400	+7.950%	19	3,863	+101.485%
2025-07-21	28.5000	29.7400	28.5000	29.3100	+7.481%	24	3,866	+117.503%
2025-07-18	27.2500	27.6000	27.2500	27.2700	+4.885%	4	3,869	+133.773%
2025-07-17	26.0000	26.0000	26.0000	26.0000	-6.137%	1	3,870	+145.192%
2025-07-16	28.3000	28.5000	27.1000	27.7000	+6.538%	9	3,870	+130.144%
2025-07-15	26.0000	26.0000	26.0000	26.0000	-4.236%	1	3,869	+145.192%
2025-07-14	28.0000	28.0000	27.0300	27.1500	-3.036%	15	3,869	+134.807%
2025-07-11	28.2500	28.2500	26.7500	28.0000	+7.075%	20	3,867	+127.679%
2025-07-10	26.1500	26.1500	26.1500	26.1500	+6.344%	1	3,868	+143.786%
2025-07-09	24.6500	25.5800	24.0000	24.5900	-0.606%	8	3,870	+159.252%
2025-07-08	26.4000	26.4000	23.3500	24.7400	-8.540%	2,020	3,873	+157.680%
2025-07-07	26.6200	27.0500	26.3300	27.0500	-0.588%	101	3,992	+135.675%
2025-07-03	27.2900	27.2900	26.7500	27.2100	-2.473%	9	3,994	+134.289%
2025-07-02	27.9000	27.9000	27.9000	27.9000	-1.204%	2	3,994	+128.495%
2025-07-01	27.9600	28.2400	27.9600	28.2400	+6.929%	2	3,998	+125.744%
2025-06-30	25.6000	26.4100	25.3300	26.4100	+7.796%	17	3,998	+141.386%
2025-06-27	25.5000	26.6000	24.1000	24.5000	-14.035%	2,038	3,997	+160.204%
2025-06-26	28.0000	28.6800	28.0000	28.5000	-0.801%	56	2,790	+123.684%
2025-06-25	27.5000	28.7300	27.5000	28.7300	+0.807%	3	2,734	+121.893%
2025-06-24	27.7500	29.1000	27.2000	28.5000	-9.524%	23	2,732	+123.684%
2025-06-23	31.2000	31.5000	31.2000	31.5000	-1.099%	2	2,719	+102.381%
2025-06-20	31.0500	31.9000	31.0500	31.8500	-4.066%	8	2,717	+100.157%
2025-06-17	32.8000	33.2000	32.5500	33.2000	+2.311%	5	2,713	+92.018%
2025-06-16	34.0000	34.0000	32.4500	32.4500	-8.592%	7	2,714	+96.456%
2025-06-13	33.5500	35.7500	33.5500	35.5000	+10.112%	110	2,712	+79.577%
2025-06-12	32.5000	32.5000	31.5800	32.2400	+8.552%	9	2,712	+97.736%
2025-06-11	29.9500	29.9500	29.5000	29.7000	+0.508%	13	2,710	+114.646%
2025-06-10	29.5500	29.5500	29.5500	29.5500	+0.136%	3	2,705	+115.736%
2025-06-09	28.6500	29.9500	28.6500	29.5100	-0.472%	17	2,702	+116.028%
2025-06-06	30.0000	30.0000	29.6500	29.6500	-2.787%	14	2,697	+115.008%
2025-06-05	31.8000	31.8000	30.5000	30.5000	-2.494%	7	2,690	+109.016%
2025-06-03	31.2900	31.4300	31.2800	31.2800	-5.498%	25	2,686	+103.804%
2025-06-02	31.8000	33.1000	31.8000	33.1000	+14.851%	27	2,686	+92.598%
2025-05-30	28.0000	28.8200	28.0000	28.8200	-3.451%	6	2,686	+121.201%
2025-05-29	29.6800	29.8500	29.6700	29.8500	+2.931%	51	2,683	+113.568%
2025-05-28	29.0000	29.0000	29.0000	29.0000	-2.685%	1	2,686	+119.828%
2025-05-27	30.0000	30.0000	29.0600	29.8000	-11.045%	50	2,685	+113.926%
2025-05-23	33.5000	33.5000	33.5000	33.5000	+10.306%	2	2,636	+90.299%
2025-05-22	30.3700	30.3700	30.3700	30.3700	-3.434%	1	2,636	+109.911%
2025-05-21	31.7100	31.7100	31.4500	31.4500	+5.184%	3	2,636	+102.703%
2025-05-20	28.1000	30.0000	28.1000	29.9000	+12.575%	4	2,636	+113.211%
2025-05-19	26.7000	26.7000	26.5200	26.5600	+6.667%	5	2,640	+140.023%
2025-05-16	25.0000	25.5000	24.9000	24.9000	-7.778%	10	2,636	+156.024%
2025-05-15	26.0000	27.0000	25.4500	27.0000	+8.000%	18	2,634	+136.111%
2025-05-14	25.3500	25.3500	25.0000	25.0000	-9.747%	3	2,633	+155.000%
2025-05-13	27.3000	28.0000	27.2000	27.7000	-1.071%	27	2,631	+130.144%
2025-05-12	29.7000	29.7000	28.0000	28.0000	-17.647%	21	2,633	+127.679%
2025-05-09	33.2000	34.0000	33.2000	34.0000	+12.957%	6	2,614	+87.500%
2025-05-08	33.7000	33.7000	30.1000	30.1000	-15.211%	36	2,611	+111.794%
2025-05-07	35.5000	35.5000	35.5000	35.5000	-2.096%	1	2,611	+79.577%
2025-05-06	36.2600	36.2600	36.2600	36.2600	+7.596%	1	2,610	+75.814%
2025-05-05	33.7000	33.7000	33.7000	33.7000	+19.929%	2	2,609	+89.169%
2025-05-02	28.3000	28.3000	28.1000	28.1000	+5.243%	8	2,607	+126.868%
2025-05-01	27.7000	27.7000	25.4500	26.7000	-13.676%	55	2,605	+138.764%
2025-04-30	32.5000	32.5000	30.7900	30.9300	-4.831%	6	2,581	+106.111%
2025-04-29	31.5000	32.5000	31.4600	32.5000	-2.549%	5	2,576	+96.154%
2025-04-28	32.0000	33.3500	32.0000	33.3500	+10.248%	13	2,572	+91.154%
2025-04-25	30.0000	30.8000	30.0000	30.2500	-8.333%	28	2,569	+110.744%
2025-04-24	33.0000	33.0000	33.0000	33.0000	+4.430%	1	2,559	+93.182%
2025-04-23	31.0000	31.6000	29.5000	31.6000	-14.825%	1,028	2,555	+101.741%
2025-04-22	40.1400	40.1400	36.2000	37.1000	-4.847%	10	1,549	+71.833%
2025-04-21	39.5000	40.5000	38.9900	38.9900	+18.872%	1,204	1,544	+63.503%
2025-04-17	32.5000	33.2000	31.7900	32.8000	-0.243%	39	327	+94.360%
2025-04-16	32.2500	33.0000	32.2500	32.8800	+17.429%	8	327	+93.887%
2025-04-15	28.0000	28.0000	28.0000	28.0000	+0.179%	6	329	+127.679%
2025-04-14	27.9500	27.9500	27.9500	27.9500	-6.833%	1	323	+128.086%
2025-04-11	28.4900	30.0000	26.1200	30.0000	+20.000%	26	322	+112.500%
2025-04-10	25.6000	25.6000	25.0000	25.0000	+18.427%	9	320	+155.000%
2025-04-09	21.1100	21.1100	21.1100	21.1100	+23.019%	5	318	+201.990%
2025-04-08	17.1600	17.1600	17.1600	17.1600	+7.992%	1	318	+271.503%
2025-04-07	16.5000	16.8000	15.8900	15.8900	-10.479%	25	318	+301.196%
2025-04-04	20.7500	20.7500	17.7500	17.7500	-18.391%	70	318	+259.155%
2025-04-03	21.7500	21.7500	21.7500	21.7500	-0.685%	1	320	+193.103%
2025-04-02	21.9000	21.9000	21.9000	21.9000	+4.286%	1	319	+191.096%
2025-04-01	22.0700	22.0700	21.0000	21.0000	-3.137%	17	318	+203.571%
2025-03-31	20.5000	21.6800	20.5000	21.6800	+6.956%	282	302	+194.050%
2025-03-28	20.3700	20.3700	19.4400	20.2700	+4.109%	22	260	+214.504%
2025-03-27	17.8700	19.4700	17.8700	19.4700	+2.474%	3	254	+227.427%
2025-03-20	19.0000	19.0000	19.0000	19.0000	+3.149%	15	254	+235.526%
2025-03-18	18.4200	18.4200	18.4200	18.4200	+4.659%	3	239	+246.091%
2025-03-17	17.2400	17.6000	17.2400	17.6000	+0.399%	11	236	+262.216%
2025-03-14	17.7300	18.0100	17.5300	17.5300	+32.102%	14	226	+263.662%
2025-03-10	13.2700	13.2700	13.2700	13.2700	-13.268%	2	232	+380.407%
2025-03-07	15.3000	15.7300	15.3000	15.3000	+2.754%	72	230	+316.667%
2025-03-06	14.8700	14.9000	14.8700	14.8900	+7.122%	15	194	+328.140%
2025-03-03	12.1000	13.9000	12.1000	13.9000	-10.438%	2	179	+358.633%
2025-02-21	15.5200	15.5200	15.5200	15.5200	-1.146%	2	179	+310.760%
2025-02-18	15.7000	15.7000	15.7000	15.7000	+22.656%	4	179	+306.051%
2025-02-14	12.8000	12.8000	12.8000	12.8000	-10.175%	10	175	+398.047%
2025-02-13	14.2500	14.2500	14.2500	14.2500	+1.351%	10	165	+347.368%
2025-02-12	14.0600	14.0600	14.0600	14.0600	+1.737%	1	165	+353.414%
2025-02-11	13.8200	13.8200	13.8200	13.8200	-5.017%	20	164	+361.288%
2025-02-10	14.5500	14.5500	14.5500	14.5500	+13.672%	1	162	+338.144%
2025-02-04	13.2400	14.8000	12.8000	12.8000	+38.378%	40	162	+398.047%
2024-12-30	9.2500	9.2500	9.2500	9.2500	-14.352%	1	131	+589.189%
2024-12-26	10.8000	10.8000	10.8000	10.8000	+17.391%	14	130	+490.278%
2024-12-17	10.8600	10.8600	9.2000	9.2000	-17.489%	98	122	+592.935%
2024-12-16	10.5000	11.1500	10.5000	11.1500	-0.889%	21	6	+471.749%
2024-12-13	11.2500	11.2500	11.2500	11.2500	+5.634%	2	6	+466.667%
2024-11-29	10.6500	10.6500	10.6500	10.6500	+8.784%	4	5	+498.592%
2024-11-15	9.9400	10.3100	9.4000	9.7900	+4.706%	10	5	+551.175%
2024-11-14	8.6600	9.7700	8.6600	9.3500	-30.741%	5	8	+581.818%
2024-11-06	13.2500	13.5000	13.2500	13.5000	+8.000%	4	5	+372.222%
2024-09-26	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	+410.000%

.dark-mode .qmt55W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmt55W{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C320GLD Jan 15 2027 320.00 Call (GLD270115C00320000)option OPRA

GLD20270115C320
GLD Jan 15 2027 320.00 Call (GLD270115C00320000)
option OPRA